Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.02 28.51 27.86 28.23 648,875 +0.29(+1.04%)
May 29, 2008 27.97 28.19 27.74 27.94 758,194 -0.10(-0.36%)
May 28, 2008 27.65 28.16 27.41 28.04 549,121 +0.42(+1.52%)
May 27, 2008 27.14 27.84 26.62 27.62 823,098 +0.51(+1.88%)
May 26, 2008 26.90 27.50 26.83 27.11 806,841 +0.00(+0.00%)
May 23, 2008 26.90 27.50 26.83 27.11 806,841 +0.03(+0.11%)
May 22, 2008 26.80 27.25 26.57 27.08 752,184 +0.33(+1.23%)
May 21, 2008 26.80 27.30 26.25 26.75 1,121,112 -0.06(-0.22%)
May 20, 2008 26.70 26.90 26.48 26.81 564,408 -0.06(-0.22%)
May 19, 2008 26.81 27.29 26.64 26.87 349,889 +0.00(+0.00%)
May 16, 2008 27.06 27.16 26.12 26.87 374,703 -0.07(-0.26%)
May 15, 2008 26.38 27.11 26.17 26.94 513,284 +0.43(+1.62%)
May 14, 2008 26.57 27.37 26.51 26.51 746,388 -0.05(-0.19%)
May 13, 2008 26.36 26.69 26.22 26.56 430,946 +0.28(+1.07%)
May 12, 2008 25.47 26.46 25.41 26.28 362,051 +0.90(+3.55%)
May 09, 2008 24.80 25.74 24.80 25.38 493,616 +0.26(+1.04%)
May 08, 2008 24.75 25.42 24.47 25.12 543,896 +0.37(+1.49%)
May 07, 2008 25.28 26.03 24.66 24.75 395,996 -0.46(-1.82%)
May 06, 2008 24.69 25.58 24.66 25.21 413,523 +0.47(+1.90%)
May 05, 2008 24.68 25.08 24.47 24.74 346,901 -0.05(-0.20%)
May 02, 2008 25.26 25.57 24.68 24.79 509,928 -0.28(-1.12%)
May 01, 2008 24.15 25.34 24.11 25.07 755,318 +0.98(+4.07%)
Apr 30, 2008 24.21 24.62 23.70 24.09 884,461 +0.00(+0.00%)
Apr 29, 2008 24.44 24.44 23.72 24.09 707,697 -0.63(-2.55%)
Apr 28, 2008 24.10 24.75 23.67 24.72 630,912 +0.35(+1.44%)
Apr 25, 2008 24.71 25.01 23.95 24.37 926,686 -0.29(-1.18%)
Apr 24, 2008 22.96 25.10 22.13 24.66 3,975,906 -1.93(-7.26%)
Apr 23, 2008 25.94 27.07 25.77 26.59 889,342 +0.72(+2.78%)
Apr 22, 2008 26.79 26.92 25.23 25.87 627,459 -1.10(-4.08%)
Apr 21, 2008 26.42 27.20 26.42 26.97 262,806 +0.28(+1.05%)
Apr 18, 2008 26.42 26.90 26.12 26.69 354,376 +0.86(+3.33%)
Apr 17, 2008 25.78 26.09 25.44 25.83 511,016 -0.12(-0.46%)
Apr 16, 2008 25.49 26.10 25.45 25.95 634,977 +0.76(+3.02%)
Apr 15, 2008 25.47 25.96 25.04 25.19 631,557 -0.06(-0.24%)
Apr 14, 2008 25.19 26.00 25.02 25.25 426,281 +0.00(+0.00%)
Apr 11, 2008 25.22 26.45 25.13 25.25 667,320 -1.31(-4.93%)
Apr 10, 2008 25.63 26.75 25.63 26.56 464,295 +0.87(+3.39%)
Apr 09, 2008 26.58 26.70 25.32 25.69 584,268 -0.76(-2.87%)
Apr 08, 2008 25.50 26.54 25.50 26.45 418,902 +0.71(+2.76%)
Apr 07, 2008 26.30 26.52 25.51 25.74 450,224 -0.27(-1.04%)
Apr 04, 2008 25.81 26.45 25.21 26.01 729,425 +0.37(+1.44%)
Apr 03, 2008 27.78 28.00 24.55 25.64 2,844,224 -3.74(-12.73%)
Apr 02, 2008 29.27 29.96 29.00 29.38 682,192 +0.03(+0.10%)
Apr 01, 2008 28.64 29.50 28.63 29.35 660,575 +1.30(+4.63%)
Mar 31, 2008 27.21 28.10 27.11 28.05 473,275 +0.99(+3.66%)
Mar 28, 2008 27.09 27.82 27.00 27.06 277,116 -0.06(-0.22%)
Mar 27, 2008 27.96 27.96 27.04 27.12 351,559 -0.75(-2.69%)
Mar 26, 2008 27.89 28.06 27.08 27.87 382,813 -0.31(-1.10%)
Mar 25, 2008 28.92 28.92 28.03 28.18 585,876 -0.55(-1.91%)
Mar 24, 2008 27.98 29.51 27.90 28.73 926,361 +1.13(+4.09%)
Mar 21, 2008 26.03 27.67 25.41 27.60 1,181,054 +0.00(+0.00%)
Mar 20, 2008 26.03 27.67 25.41 27.60 1,181,054 +1.84(+7.14%)
Mar 19, 2008 26.96 27.31 25.74 25.76 477,232 -1.28(-4.73%)
Mar 18, 2008 26.04 27.08 25.81 27.04 610,257 +1.71(+6.75%)
Mar 17, 2008 24.67 25.87 24.52 25.33 550,519 +0.04(+0.16%)
Mar 14, 2008 26.39 26.46 24.66 25.29 623,477 -0.93(-3.55%)
Mar 13, 2008 25.25 26.30 24.95 26.22 539,769 +0.63(+2.46%)
Mar 12, 2008 25.21 25.86 24.97 25.59 741,624 +0.42(+1.67%)
Mar 11, 2008 25.05 25.78 24.91 25.17 943,907 +0.56(+2.28%)
Mar 10, 2008 25.05 25.16 24.47 24.61 866,986 -0.30(-1.20%)
Mar 07, 2008 25.66 26.02 24.39 24.91 647,566 -1.08(-4.16%)
Mar 06, 2008 25.86 26.91 25.84 25.99 803,744 -0.07(-0.27%)
Mar 05, 2008 25.63 26.29 25.48 26.06 604,096 +0.43(+1.68%)
Mar 04, 2008 24.87 25.69 24.61 25.63 660,036 +0.45(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.